Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.20 | 10.32 | 9.550 | 9.880 | 46,700 | -0.31(-3.04%) |
Apr 27, 2018 | 9.720 | 10.20 | 9.600 | 10.19 | 19,667 | +0.59(+6.15%) |
Apr 26, 2018 | 9.730 | 10.49 | 9.600 | 9.600 | 26,537 | -0.30(-3.03%) |
Apr 25, 2018 | 9.900 | 9.940 | 9.600 | 9.900 | 22,804 | +0.11(+1.12%) |
Apr 24, 2018 | 10.35 | 10.35 | 9.330 | 9.790 | 59,879 | -0.41(-4.02%) |
Apr 23, 2018 | 10.48 | 10.48 | 9.980 | 10.20 | 6,515 | -0.17(-1.64%) |
Apr 20, 2018 | 10.50 | 10.50 | 9.900 | 10.37 | 21,027 | -0.29(-2.70%) |
Apr 19, 2018 | 10.15 | 11.07 | 10.15 | 10.66 | 151,884 | +0.49(+4.80%) |
Apr 18, 2018 | 10.25 | 10.25 | 10.04 | 10.17 | 16,671 | -0.28(-2.68%) |
Apr 17, 2018 | 10.00 | 10.60 | 9.730 | 10.45 | 56,659 | +0.35(+3.47%) |
Apr 16, 2018 | 10.26 | 10.30 | 9.625 | 10.10 | 15,915 | -0.12(-1.14%) |
Apr 13, 2018 | 10.59 | 10.59 | 9.910 | 10.22 | 12,336 | -0.38(-3.62%) |
Apr 12, 2018 | 10.60 | 10.60 | 10.02 | 10.60 | 14,603 | +0.00(+0.00%) |
Apr 11, 2018 | 10.69 | 10.95 | 10.30 | 10.60 | 7,043 | -0.10(-0.93%) |
Apr 10, 2018 | 10.88 | 10.88 | 10.23 | 10.70 | 13,490 | -0.02(-0.14%) |
Apr 09, 2018 | 10.53 | 10.75 | 10.00 | 10.71 | 13,101 | +0.58(+5.71%) |
Apr 06, 2018 | 10.95 | 10.95 | 9.600 | 10.14 | 21,482 | -0.53(-4.99%) |
Apr 05, 2018 | 10.94 | 10.99 | 10.05 | 10.67 | 14,384 | +0.42(+4.08%) |
Apr 04, 2018 | 10.19 | 11.00 | 9.850 | 10.25 | 25,853 | -0.06(-0.58%) |
Apr 03, 2018 | 10.03 | 11.50 | 9.660 | 10.31 | 32,141 | +0.33(+3.32%) |
Apr 02, 2018 | 9.760 | 10.32 | 9.500 | 9.979 | 29,560 | -0.34(-3.27%) |
Mar 29, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 11.11 | 11.20 | 10.21 | 10.31 | 36,416 | -0.80(-7.16%) |
Mar 27, 2018 | 11.24 | 11.80 | 11.05 | 11.11 | 37,688 | +0.10(+0.87%) |
Mar 26, 2018 | 11.84 | 12.00 | 11.00 | 11.01 | 34,462 | -0.49(-4.26%) |
Mar 23, 2018 | 11.84 | 12.14 | 11.50 | 11.50 | 33,432 | -0.35(-2.95%) |
Mar 22, 2018 | 11.60 | 12.41 | 11.57 | 11.85 | 50,265 | +0.05(+0.42%) |
Mar 21, 2018 | 11.04 | 12.48 | 11.00 | 11.80 | 73,524 | +0.90(+8.26%) |
Mar 20, 2018 | 11.40 | 12.00 | 10.90 | 10.90 | 85,667 | -1.00(-8.40%) |
Mar 19, 2018 | 13.20 | 13.40 | 10.73 | 11.90 | 165,047 | -1.50(-11.19%) |
Mar 16, 2018 | 14.68 | 14.68 | 13.30 | 13.40 | 173,339 | -1.28(-8.72%) |
Mar 15, 2018 | 14.00 | 16.80 | 13.90 | 14.68 | 445,139 | +0.83(+5.98%) |
Mar 14, 2018 | 11.40 | 13.95 | 11.37 | 13.85 | 332,687 | +2.68(+23.95%) |